股票概览
3.23
+9.12%
+0.27
3.06
开盘价
3.26
最高价
3.03
最低价
382,099
成交量
数据更新至: 2024-09-30
技术指标
2.93
MA5 (5日均线)
2.73
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.06 | 3.26 | 3.03 | 3.23 | +9.12% | 382,099 | 120,640,277 |
| 2024-09-27 | 2.95 | 3.02 | 2.87 | 2.96 | +2.42% | 320,617 | 94,063,978 |
| 2024-09-26 | 2.81 | 2.96 | 2.77 | 2.89 | +2.85% | 346,573 | 99,089,541 |
| 2024-09-25 | 2.78 | 2.99 | 2.73 | 2.81 | +2.18% | 452,907 | 127,546,208 |
| 2024-09-24 | 2.52 | 2.75 | 2.51 | 2.75 | +10% | 176,795 | 47,674,249 |
| 2024-09-23 | 2.5 | 2.53 | 2.45 | 2.5 | -0.4% | 70,298 | 17,500,968 |
| 2024-09-20 | 2.55 | 2.56 | 2.49 | 2.51 | -1.95% | 65,829 | 16,581,728 |
| 2024-09-19 | 2.52 | 2.59 | 2.47 | 2.56 | +3.23% | 86,467 | 21,990,200 |
| 2024-09-18 | 2.57 | 2.6 | 2.44 | 2.48 | -3.13% | 116,758 | 29,003,357 |
| 2024-09-13 | 2.59 | 2.62 | 2.54 | 2.56 | -1.16% | 108,266 | 27,803,259 |
| 2024-09-12 | 2.6 | 2.64 | 2.59 | 2.59 | -0.38% | 94,018 | 24,543,969 |
| 2024-09-11 | 2.62 | 2.71 | 2.6 | 2.6 | -1.89% | 104,706 | 27,603,227 |
| 2024-09-10 | 2.68 | 2.75 | 2.6 | 2.65 | -1.85% | 170,214 | 45,200,966 |
| 2024-09-09 | 2.59 | 2.72 | 2.55 | 2.7 | +2.27% | 247,171 | 65,747,350 |
| 2024-09-06 | 2.57 | 2.64 | 2.53 | 2.64 | +3.53% | 173,737 | 44,772,082 |
| 2024-09-05 | 2.54 | 2.62 | 2.53 | 2.55 | +0.39% | 141,491 | 36,267,051 |
| 2024-09-04 | 2.58 | 2.58 | 2.51 | 2.54 | -1.55% | 133,281 | 33,852,104 |
| 2024-09-03 | 2.6 | 2.62 | 2.54 | 2.58 | -2.64% | 274,550 | 70,496,798 |
| 2024-09-02 | 2.41 | 2.65 | 2.37 | 2.65 | +9.96% | 166,651 | 42,795,472 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：